Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
6.57
-0.08 (-1.20%)
Sep 8, 2026, 4:00 PM EDT - Market closed
Runway Growth Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.65 | 6.65 | 6.54 | 6.57 | 6.57 | -1.20% | 423,278 |
| Sep 4, 2026 | 6.60 | 6.67 | 6.55 | 6.65 | 6.65 | 0.76% | 243,475 |
| Sep 3, 2026 | 6.71 | 6.79 | 6.58 | 6.60 | 6.60 | -1.05% | 277,313 |
| Sep 2, 2026 | 6.61 | 6.72 | 6.61 | 6.67 | 6.67 | 0.91% | 345,428 |
| Sep 1, 2026 | 6.65 | 6.70 | 6.60 | 6.61 | 6.61 | -1.05% | 321,890 |
| Aug 31, 2026 | 6.59 | 6.75 | 6.59 | 6.68 | 6.68 | 1.37% | 696,001 |
| Aug 28, 2026 | 6.58 | 6.63 | 6.53 | 6.59 | 6.59 | 0.15% | 569,195 |
| Aug 27, 2026 | 6.53 | 6.64 | 6.53 | 6.58 | 6.58 | 0.77% | 448,351 |
| Aug 26, 2026 | 6.54 | 6.57 | 6.49 | 6.53 | 6.53 | -0.46% | 277,261 |
| Aug 25, 2026 | 6.60 | 6.60 | 6.47 | 6.56 | 6.56 | -0.15% | 368,200 |
| Aug 24, 2026 | 6.66 | 6.68 | 6.51 | 6.57 | 6.57 | -1.05% | 406,128 |
| Aug 21, 2026 | 6.63 | 6.68 | 6.57 | 6.64 | 6.64 | 0.61% | 506,411 |
| Aug 20, 2026 | 6.66 | 6.73 | 6.55 | 6.60 | 6.60 | -0.75% | 614,079 |
| Aug 19, 2026 | 6.70 | 6.71 | 6.63 | 6.65 | 6.65 | -0.60% | 634,554 |
| Aug 18, 2026 | 6.57 | 6.72 | 6.53 | 6.69 | 6.69 | 3.72% | 622,068 |
| Aug 17, 2026 | 6.60 | 6.62 | 6.41 | 6.45 | 6.45 | -2.12% | 606,867 |
| Aug 14, 2026 | 6.98 | 6.99 | 6.86 | 6.92 | 6.59 | -0.72% | 729,588 |
| Aug 13, 2026 | 6.80 | 6.99 | 6.80 | 6.97 | 6.64 | 2.80% | 800,363 |
| Aug 12, 2026 | 6.73 | 6.82 | 6.72 | 6.78 | 6.46 | 1.19% | 608,363 |
| Aug 11, 2026 | 6.63 | 6.76 | 6.59 | 6.70 | 6.38 | 1.06% | 688,192 |
| Aug 10, 2026 | 6.83 | 6.83 | 6.58 | 6.63 | 6.31 | -3.07% | 1,268,812 |
| Aug 7, 2026 | 6.50 | 6.86 | 6.37 | 6.84 | 6.51 | 14.38% | 1,953,306 |
| Aug 6, 2026 | 5.85 | 6.05 | 5.85 | 5.98 | 5.69 | 4.00% | 944,668 |
| Aug 5, 2026 | 5.81 | 5.87 | 5.66 | 5.75 | 5.48 | -0.69% | 500,257 |
| Aug 4, 2026 | 5.70 | 5.79 | 5.68 | 5.79 | 5.51 | 1.58% | 318,968 |
| Aug 3, 2026 | 5.49 | 5.72 | 5.49 | 5.70 | 5.43 | 4.40% | 483,670 |
| Jul 31, 2026 | 5.53 | 5.56 | 5.41 | 5.46 | 5.20 | -1.09% | 397,901 |
| Jul 30, 2026 | 5.52 | 5.53 | 5.41 | 5.52 | 5.26 | -0.36% | 354,876 |
| Jul 29, 2026 | 5.54 | 5.61 | 5.52 | 5.54 | 5.28 | 0.36% | 428,464 |
| Jul 28, 2026 | 5.47 | 5.54 | 5.42 | 5.52 | 5.26 | 1.28% | 461,969 |
| Jul 27, 2026 | 5.42 | 5.46 | 5.39 | 5.45 | 5.19 | 1.77% | 348,124 |
| Jul 24, 2026 | 5.47 | 5.53 | 5.35 | 5.36 | 5.10 | -2.10% | 348,074 |
| Jul 23, 2026 | 5.50 | 5.53 | 5.41 | 5.47 | 5.21 | -0.55% | 354,916 |
| Jul 22, 2026 | 5.61 | 5.67 | 5.50 | 5.50 | 5.24 | -1.79% | 489,063 |
| Jul 21, 2026 | 5.64 | 5.70 | 5.57 | 5.60 | 5.33 | -0.71% | 310,624 |
| Jul 20, 2026 | 5.65 | 5.67 | 5.56 | 5.64 | 5.37 | 0.18% | 450,765 |
| Jul 17, 2026 | 5.73 | 5.78 | 5.62 | 5.63 | 5.36 | -2.43% | 336,707 |
| Jul 16, 2026 | 5.65 | 5.81 | 5.64 | 5.77 | 5.49 | 2.67% | 574,108 |
| Jul 15, 2026 | 5.77 | 5.85 | 5.59 | 5.62 | 5.35 | -2.43% | 777,149 |
| Jul 14, 2026 | 5.39 | 5.79 | 5.39 | 5.76 | 5.49 | 8.88% | 1,239,618 |
| Jul 13, 2026 | 5.33 | 5.40 | 5.27 | 5.29 | 5.04 | -0.75% | 994,536 |
| Jul 10, 2026 | 5.29 | 5.42 | 5.29 | 5.33 | 5.08 | 1.14% | 561,968 |
| Jul 9, 2026 | 5.32 | 5.39 | 5.19 | 5.27 | 5.02 | -0.75% | 505,611 |
| Jul 8, 2026 | 5.34 | 5.43 | 5.21 | 5.31 | 5.06 | -0.56% | 1,063,442 |
| Jul 7, 2026 | 5.60 | 5.65 | 5.31 | 5.34 | 5.09 | -4.47% | 1,207,146 |
| Jul 6, 2026 | 5.49 | 5.68 | 5.49 | 5.59 | 5.32 | 1.82% | 689,293 |
| Jul 2, 2026 | 5.61 | 5.66 | 5.43 | 5.49 | 5.23 | -1.96% | 858,710 |
| Jul 1, 2026 | 5.63 | 5.73 | 5.57 | 5.60 | 5.33 | -0.18% | 814,317 |
| Jun 30, 2026 | 5.50 | 5.68 | 5.50 | 5.61 | 5.34 | 2.37% | 471,798 |
| Jun 29, 2026 | 5.30 | 5.53 | 5.30 | 5.48 | 5.22 | 3.40% | 475,359 |